Cboe CA - Delayed Quote CAD

Advanced Micro Devices, Inc. (AMD.NE)

Compare
29.30 -0.74 (-2.46%)
At close: October 22 at 3:59 PM EDT
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Oct 22, 2024 29.81 29.81 28.90 29.30 29.30 285,387
Oct 21, 2024 29.69 30.05 29.35 30.04 30.04 193,545
Oct 18, 2024 29.96 30.00 29.61 29.70 29.70 188,875
Oct 17, 2024 30.36 30.50 29.73 29.71 29.71 215,266
Oct 16, 2024 30.00 30.08 29.50 29.73 29.73 140,412
Oct 15, 2024 31.08 31.21 29.64 29.84 29.84 332,530
Oct 11, 2024 31.28 32.20 31.03 31.93 31.93 202,983
Oct 10, 2024 32.38 32.70 30.85 31.25 31.25 267,258
Oct 9, 2024 33.15 33.15 32.30 32.55 32.55 137,489
Oct 8, 2024 32.77 33.01 32.35 32.90 32.90 144,838
Oct 7, 2024 32.52 32.80 32.03 32.54 32.54 146,614
Oct 4, 2024 31.60 32.60 31.30 32.47 32.47 295,588
Oct 3, 2024 30.44 31.75 30.42 31.00 31.00 171,667
Oct 2, 2024 30.23 31.00 30.23 30.45 30.45 84,968
Oct 1, 2024 31.35 31.50 30.09 30.39 30.39 98,345
Sep 30, 2024 31.14 31.41 30.90 31.23 31.23 76,546
Sep 27, 2024 31.79 32.11 31.23 31.27 31.27 135,741
Sep 26, 2024 31.73 32.08 31.24 31.92 31.92 204,065
Sep 25, 2024 30.21 31.02 30.15 30.87 30.87 146,574
Sep 24, 2024 29.88 30.38 29.47 30.13 30.13 128,061
Sep 23, 2024 29.83 29.90 29.52 29.83 29.83 80,405
Sep 20, 2024 29.80 29.91 29.04 29.70 29.70 18,525
Sep 19, 2024 29.31 30.30 29.10 29.87 29.87 269,241
Sep 18, 2024 28.71 29.10 28.22 28.22 28.22 62,465
Sep 17, 2024 29.20 29.32 28.45 28.69 28.69 125,290
Sep 16, 2024 28.86 29.38 28.75 28.95 28.95 97,494
Sep 13, 2024 29.09 29.13 28.73 29.02 29.02 185,037
Sep 12, 2024 28.23 28.84 28.18 28.68 28.68 147,210
Sep 11, 2024 27.70 28.58 26.82 28.58 28.58 177,662
Sep 10, 2024 26.45 27.23 26.17 27.21 27.21 101,165
Sep 9, 2024 25.96 26.36 25.70 26.30 26.30 96,509
Sep 6, 2024 26.40 26.49 25.18 25.61 25.61 181,995
Sep 5, 2024 26.27 27.00 26.27 26.56 26.56 107,670
Sep 4, 2024 26.71 27.29 26.45 26.86 26.86 152,560
Sep 3, 2024 28.01 28.01 25.97 26.13 26.13 232,061
Aug 30, 2024 28.04 28.32 27.71 28.31 28.31 130,983
Aug 29, 2024 27.89 28.46 27.60 27.72 27.72 164,532
Aug 28, 2024 28.54 28.65 27.68 27.95 27.95 78,955
Aug 27, 2024 28.61 28.90 28.35 28.75 28.75 74,400
Aug 26, 2024 29.54 30.19 28.43 28.64 28.64 166,850
Aug 23, 2024 29.23 29.80 28.99 29.54 29.54 157,090
Aug 22, 2024 30.23 30.45 28.83 28.93 28.93 168,294
Aug 21, 2024 29.81 30.25 29.60 30.12 30.12 143,494
Aug 20, 2024 30.00 30.89 29.50 29.87 29.87 337,251
Aug 19, 2024 28.39 29.62 28.23 29.62 29.62 322,680
Aug 16, 2024 27.85 28.50 27.74 28.39 28.39 109,669
Aug 15, 2024 27.33 28.22 27.09 28.08 28.08 218,123
Aug 14, 2024 27.24 27.31 26.36 26.89 26.89 89,427
Aug 13, 2024 26.35 26.93 26.29 26.93 26.93 99,215
Aug 12, 2024 25.73 26.32 25.50 26.10 26.10 129,920
Aug 9, 2024 25.74 25.83 25.30 25.67 25.67 90,303
Aug 8, 2024 25.12 26.03 24.61 26.03 26.03 264,697
Aug 7, 2024 25.58 26.00 24.57 24.57 24.57 137,252
Aug 6, 2024 25.72 26.02 24.66 24.91 24.91 183,679
Aug 2, 2024 25.36 26.14 25.08 25.31 25.31 597,590
Aug 1, 2024 25.32 25.32 25.32 25.32 25.32 400
Jul 31, 2024 28.73 29.30 27.10 27.63 27.63 591,769
Jul 30, 2024 26.75 27.00 25.62 26.40 26.40 163,827
Jul 29, 2024 26.99 27.57 26.53 26.70 26.70 110,569
Jul 26, 2024 26.85 26.97 26.44 26.77 26.77 108,634
Jul 25, 2024 27.62 27.62 26.17 26.41 26.41 207,551
Jul 24, 2024 29.19 29.33 27.62 27.65 27.65 168,776
Jul 23, 2024 29.64 30.01 29.42 29.44 29.44 77,219
Jul 22, 2024 29.40 29.95 29.20 29.84 29.84 169,462
Jul 19, 2024 29.55 29.72 28.88 29.02 29.02 144,054
Jul 18, 2024 31.31 31.31 29.32 29.79 29.79 304,477
Jul 17, 2024 32.49 32.49 30.51 30.54 30.54 454,444
Jul 16, 2024 34.37 34.37 33.40 33.96 33.96 154,870
Jul 15, 2024 35.33 35.33 34.20 34.37 34.37 142,897
Jul 12, 2024 34.74 35.75 34.39 34.71 34.71 235,058
Jul 11, 2024 35.23 35.75 34.00 34.85 34.85 223,715
Jul 10, 2024 34.38 35.76 34.08 35.23 35.23 435,400
Jul 9, 2024 34.09 34.45 33.42 33.90 33.90 180,043
Jul 8, 2024 33.45 34.20 33.14 34.18 34.18 193,167
Jul 5, 2024 31.78 33.27 31.75 32.85 32.85 180,244
Jul 4, 2024 31.43 31.60 31.43 31.45 31.45 14,882
Jul 3, 2024 31.46 31.57 31.12 31.43 31.43 63,403
Jul 2, 2024 30.01 31.47 30.01 31.45 31.45 111,245
Jun 28, 2024 30.70 31.82 30.55 31.04 31.04 243,441
Jun 27, 2024 30.00 30.73 30.00 30.48 30.48 145,916
Jun 26, 2024 30.75 30.75 29.86 30.16 30.16 79,774
Jun 25, 2024 30.70 30.70 29.95 30.68 30.68 121,390
Jun 24, 2024 30.64 31.21 30.28 30.70 30.70 126,551
Jun 21, 2024 30.97 31.21 30.23 30.89 30.89 166,885
Jun 20, 2024 29.77 31.88 29.77 30.96 30.96 500,063
Jun 19, 2024 29.46 29.46 29.01 29.10 29.10 37,198
Jun 18, 2024 30.10 30.10 29.39 29.57 29.57 221,507
Jun 17, 2024 30.28 30.47 29.51 30.33 30.33 241,133
Jun 14, 2024 30.31 30.87 30.20 30.59 30.59 160,659
Jun 13, 2024 30.75 31.10 30.14 30.68 30.68 199,598
Jun 12, 2024 30.65 31.05 30.47 30.69 30.69 37,782
Jun 11, 2024 30.76 30.90 30.08 30.47 30.47 153,239
Jun 10, 2024 31.17 31.68 30.60 30.75 30.75 286,400
Jun 7, 2024 31.91 32.41 31.78 32.18 32.18 160,949
Jun 6, 2024 31.66 32.47 31.40 31.95 31.95 208,339
Jun 5, 2024 31.09 32.00 30.95 31.83 31.83 244,622
Jun 4, 2024 31.27 31.56 30.45 30.68 30.68 222,881
Jun 3, 2024 32.77 32.77 30.84 31.33 31.33 214,778
May 31, 2024 32.00 32.40 30.72 31.98 31.98 183,878
May 30, 2024 31.91 32.30 31.39 31.91 31.91 295,286
May 29, 2024 32.07 32.23 31.25 31.70 31.70 303,872
May 28, 2024 32.54 33.43 31.61 32.91 32.91 190,260
May 27, 2024 32.68 32.68 32.01 32.51 32.51 36,796
May 24, 2024 30.97 32.12 30.76 31.92 31.92 368,886
May 23, 2024 32.66 33.16 30.37 30.76 30.76 403,055
May 22, 2024 31.67 31.67 31.67 31.67 31.67 2,000
May 21, 2024 31.54 31.54 31.54 31.54 31.54 100
May 17, 2024 32.26 32.53 31.15 31.54 31.54 363,854
May 16, 2024 30.92 32.20 30.67 31.21 31.21 267,312
May 15, 2024 29.75 30.64 29.70 30.64 30.64 313,921
May 14, 2024 28.80 29.40 28.54 29.34 29.34 119,113
May 13, 2024 29.00 29.39 28.86 28.88 28.88 72,664
May 10, 2024 29.53 29.95 29.03 29.17 29.17 112,183
May 9, 2024 29.50 29.50 28.88 29.23 29.23 95,841
May 8, 2024 29.41 29.77 29.29 29.46 29.46 66,677
May 7, 2024 30.00 30.15 29.51 29.61 29.61 87,396
May 6, 2024 29.29 30.03 29.09 29.87 29.87 201,292
May 3, 2024 28.46 28.75 28.30 28.85 28.85 47,025
May 2, 2024 27.98 28.30 27.08 28.05 28.05 232,325
May 1, 2024 28.48 29.04 27.30 27.73 27.73 908
Apr 30, 2024 30.86 31.16 30.47 30.53 30.53 197,708
Apr 29, 2024 30.61 30.85 30.08 30.78 30.78 173,638
Apr 26, 2024 29.65 30.43 29.50 30.22 30.22 171,453
Apr 25, 2024 28.57 29.75 28.20 29.53 29.53 140,257
Apr 24, 2024 30.18 30.28 28.96 29.15 29.15 126,791
Apr 23, 2024 29.03 29.46 28.90 29.25 29.25 294,775
Apr 22, 2024 28.39 28.77 27.98 28.50 28.50 153,501
Apr 19, 2024 29.16 29.59 27.93 28.14 28.14 268,572
Apr 18, 2024 29.82 30.07 29.27 29.79 29.79 134,608
Apr 17, 2024 31.50 31.53 29.60 29.60 29.60 200,320
Apr 16, 2024 31.12 31.60 31.08 31.40 31.40 170,400
Apr 15, 2024 31.53 31.56 30.50 30.78 30.78 312,002
Apr 12, 2024 31.64 31.79 31.09 31.35 31.35 286,517
Apr 11, 2024 32.20 32.75 32.00 32.73 32.73 239,906
Apr 10, 2024 31.99 32.56 31.56 32.07 32.07 614,626
Apr 9, 2024 32.73 32.93 32.15 32.79 32.79 181,552
Apr 8, 2024 32.34 32.94 32.07 32.60 32.60 151,038
Apr 5, 2024 32.22 33.13 31.85 32.77 32.77 330,030
Apr 4, 2024 35.14 35.14 31.84 31.86 31.86 550,714
Apr 3, 2024 34.15 34.97 33.98 34.72 34.72 287,122
Apr 2, 2024 34.56 34.58 33.63 34.36 34.36 536,420
Apr 1, 2024 34.60 35.95 34.59 35.22 35.22 442,106
Mar 28, 2024 34.46 35.22 34.32 34.71 34.71 290,823
Mar 27, 2024 34.53 34.80 33.71 34.51 34.51 344,819
Mar 26, 2024 34.48 35.08 33.91 34.20 34.20 382,502
Mar 25, 2024 33.20 35.14 33.08 34.32 34.32 494,149
Mar 22, 2024 34.12 34.74 33.67 34.54 34.54 309,605
Mar 21, 2024 35.80 36.05 34.15 34.38 34.38 517,506
Mar 20, 2024 34.93 35.10 33.49 34.51 34.51 601,718
Mar 19, 2024 35.25 35.69 34.11 34.91 34.91 786,678
Mar 18, 2024 37.14 37.23 36.19 36.63 36.63 567,944
Mar 15, 2024 35.47 37.25 35.47 36.78 36.78 363,760
Mar 14, 2024 37.06 37.85 35.44 36.05 36.05 701,134
Mar 13, 2024 38.24 38.24 37.07 37.47 37.47 542,107
Mar 12, 2024 38.63 39.02 37.40 39.00 39.00 545,181
Mar 11, 2024 39.03 39.11 37.86 38.15 38.15 1,433,856
Mar 8, 2024 41.06 43.55 39.64 39.93 39.93 1,111,990
Mar 7, 2024 40.93 41.14 40.12 40.70 40.70 426,039
Mar 6, 2024 40.48 41.32 39.95 40.52 40.52 620,605
Mar 5, 2024 38.54 39.52 38.35 39.51 39.51 281,123
Mar 4, 2024 39.54 40.62 39.20 39.59 39.59 586,913
Mar 1, 2024 38.17 39.05 37.71 39.04 39.04 526,878
Feb 29, 2024 34.56 37.14 34.56 37.09 37.09 501,891
Feb 28, 2024 33.98 34.04 33.42 33.99 33.99 110,744
Feb 27, 2024 33.93 34.34 33.25 34.29 34.29 228,440
Feb 26, 2024 34.35 34.57 33.68 33.88 33.88 299,288
Feb 23, 2024 35.10 35.35 33.63 34.00 34.00 355,990
Feb 22, 2024 33.40 35.37 33.15 35.02 35.02 572,074
Feb 21, 2024 31.37 31.65 31.20 31.60 31.60 113,677
Feb 20, 2024 33.00 33.03 31.21 31.91 31.91 185,138
Feb 16, 2024 34.23 34.70 33.37 33.49 33.49 289,156
Feb 15, 2024 34.60 34.71 33.79 34.04 34.04 176,500
Feb 14, 2024 33.38 34.40 33.33 34.40 34.40 175,543
Feb 13, 2024 32.32 33.33 31.71 33.04 33.04 297,654
Feb 12, 2024 33.24 34.16 32.90 33.15 33.15 268,669
Feb 9, 2024 32.90 33.68 32.58 33.21 33.21 348,824
Feb 8, 2024 32.72 33.15 32.50 32.61 32.61 167,539
Feb 7, 2024 32.60 33.15 32.44 32.95 32.95 269,710
Feb 6, 2024 33.30 33.48 31.92 32.38 32.38 249,714
Feb 5, 2024 34.50 34.68 33.00 33.58 33.58 403,570
Feb 2, 2024 33.46 34.50 33.38 34.27 34.27 322,142
Feb 1, 2024 32.66 32.96 31.99 32.88 32.88 341,824
Jan 31, 2024 31.84 33.00 31.35 32.27 32.27 751,617
Jan 30, 2024 33.98 34.35 32.69 33.16 33.16 474,307
Jan 29, 2024 34.52 34.52 33.65 34.26 34.26 402,223
Jan 26, 2024 33.72 34.91 33.63 34.12 34.12 416,917
Jan 25, 2024 35.39 35.55 34.30 34.73 34.73 350,888
Jan 24, 2024 33.19 34.81 32.90 34.34 34.34 387,126
Jan 23, 2024 32.12 32.64 31.70 32.46 32.46 230,958
Jan 22, 2024 33.65 33.65 31.64 32.42 32.42 410,860
Jan 19, 2024 32.05 33.59 31.28 33.59 33.59 327,838
Jan 18, 2024 32.01 32.48 30.51 31.36 31.36 321,478
Jan 17, 2024 30.60 30.94 29.77 30.89 30.89 194,700
Jan 16, 2024 28.98 30.79 28.95 30.61 30.61 248,770
Jan 15, 2024 28.00 28.48 28.00 28.40 28.40 10,671
Jan 12, 2024 28.56 28.65 28.00 28.25 28.25 89,984
Jan 11, 2024 28.57 28.94 27.72 28.55 28.55 156,030
Jan 10, 2024 28.94 28.94 28.27 28.61 28.61 140,704
Jan 9, 2024 28.17 28.86 28.00 28.78 28.78 206,631
Jan 8, 2024 27.07 28.34 27.02 28.17 28.17 189,161
Jan 5, 2024 26.38 27.15 26.32 26.72 26.72 225,745
Jan 4, 2024 25.86 26.52 25.85 26.22 26.22 120,332
Jan 3, 2024 26.22 26.40 25.79 26.10 26.10 196,962
Jan 2, 2024 27.84 27.84 26.50 26.74 26.74 429,724
Dec 29, 2023 28.87 29.11 28.41 28.46 28.46 121,379
Dec 28, 2023 28.29 29.00 28.17 28.70 28.70 140,001
Dec 27, 2023 27.88 28.22 27.50 28.19 28.19 121,250
Dec 22, 2023 27.08 27.12 26.71 26.92 26.92 74,393
Dec 21, 2023 26.67 27.01 26.54 27.02 27.02 96,492
Dec 20, 2023 26.79 26.90 26.15 26.17 26.17 199,426
Dec 19, 2023 26.74 27.66 26.74 27.07 27.07 203,611
Dec 18, 2023 26.90 26.99 26.60 26.79 26.79 45,999
Dec 15, 2023 26.96 27.10 26.60 26.84 26.84 103,350
Dec 14, 2023 26.84 27.36 26.22 26.62 26.62 94,370
Dec 13, 2023 26.61 26.81 26.30 26.64 26.64 115,323
Dec 12, 2023 25.49 27.01 25.49 26.58 26.58 166,254
Dec 11, 2023 25.24 26.05 24.80 25.99 25.99 202,264
Dec 8, 2023 25.06 25.28 24.55 24.90 24.90 253,919
Dec 7, 2023 23.34 24.84 23.10 24.81 24.81 344,916
Dec 6, 2023 23.33 23.72 22.48 22.56 22.56 123,094
Dec 5, 2023 22.70 22.87 22.50 22.87 22.87 82,799
Dec 4, 2023 23.08 23.08 22.48 22.88 22.88 49,327
Dec 1, 2023 23.10 23.45 22.92 23.45 23.45 76,107
Nov 30, 2023 23.90 23.90 23.17 23.40 23.40 192,062
Nov 29, 2023 23.88 24.26 23.86 23.94 23.94 86,323
Nov 28, 2023 23.53 23.66 23.32 23.56 23.56 49,014
Nov 27, 2023 23.55 23.86 23.55 23.70 23.70 32,761
Nov 24, 2023 23.59 23.78 23.50 23.62 23.62 78,807
Nov 23, 2023 23.81 23.88 23.73 23.73 23.73 11,597
Nov 22, 2023 23.12 24.05 23.12 23.64 23.64 98,314
Nov 21, 2023 23.15 23.26 22.78 23.06 23.06 42,150
Nov 20, 2023 23.22 23.52 23.20 23.48 23.48 49,423
Nov 17, 2023 23.15 23.45 22.97 23.32 23.32 95,379
Nov 16, 2023 22.65 23.30 22.50 23.11 23.11 111,922
Nov 15, 2023 23.32 23.32 22.58 22.75 22.75 97,372
Nov 14, 2023 23.08 23.55 23.03 23.14 23.14 121,818
Nov 13, 2023 22.92 22.92 22.41 22.58 22.58 178,704
Nov 10, 2023 22.01 23.07 22.01 22.87 22.87 135,215
Nov 9, 2023 21.97 22.35 21.84 21.90 21.90 96,570
Nov 8, 2023 21.88 22.25 21.84 21.93 21.93 171,137
Nov 7, 2023 21.58 22.11 21.49 21.88 21.88 91,063
Nov 6, 2023 21.72 21.80 21.30 21.56 21.56 107,152
Nov 3, 2023 21.09 21.88 20.85 21.65 21.65 171,439
Nov 2, 2023 20.87 21.09 20.44 20.85 20.85 120,379
Nov 1, 2023 19.00 20.88 19.00 20.85 20.85 518,245
Oct 31, 2023 18.62 19.09 18.21 19.06 19.06 173,197
Oct 30, 2023 18.60 18.73 18.30 18.60 18.60 88,377
Oct 27, 2023 18.48 18.78 18.33 18.64 18.64 130,047
Oct 26, 2023 18.52 18.72 18.00 18.11 18.11 171,119
Oct 25, 2023 19.43 19.47 18.41 18.57 18.57 64,228
Oct 24, 2023 19.50 19.65 19.20 19.64 19.64 36,452
Oct 23, 2023 19.56 19.74 19.22 19.34 19.34 182,169

Related Tickers